Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2011-10-13 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2015
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $36.50 | $39.03 | 635,100 | — | — |
| 2015-12-30 | $36.87 | $39.43 | 439,500 | — | — |
| 2015-12-29 | $37.10 | $39.67 | 780,500 | — | — |
| 2015-12-28 | $36.94 | $39.50 | 630,100 | — | — |
| 2015-12-24 | $37.07 | $39.64 | 294,200 | — | — |
| 2015-12-23 | $37.13 | $39.70 | 667,300 | — | — |
| 2015-12-22 | $36.50 | $39.03 | 804,400 | — | — |
| 2015-12-21 | $36.14 | $38.65 | 662,300 | — | — |
| 2015-12-18 | $35.84 | $38.32 | 1,973,700 | — | — |
| 2015-12-17 | $36.46 | $38.99 | 1,178,500 | — | — |
| 2015-12-16 | $37.46 | $40.06 | 1,227,000 | — | — |
| 2015-12-15 | $36.70 | $39.24 | 1,389,500 | — | — |
| 2015-12-14 | $36.64 | $39.18 | 1,344,400 | — | — |
| 2015-12-11 | $36.22 | $38.73 | 1,499,800 | — | — |
| 2015-12-10 | $36.70 | $39.24 | 1,188,600 | — | — |
| 2015-12-09 | $36.26 | $38.77 | 1,154,600 | — | — |
| 2015-12-08 | $36.28 | $38.80 | 785,200 | — | — |
| 2015-12-07 | $36.91 | $39.47 | 638,100 | — | — |
| 2015-12-04 | $37.65 | $40.26 | 1,247,300 | — | — |
| 2015-12-03 | $36.74 | $39.29 | 734,800 | — | — |
| 2015-12-02 | $36.95 | $39.51 | 615,600 | — | — |
| 2015-12-01 | $37.64 | $40.25 | 756,900 | — | — |
| 2015-11-30 | $37.32 | $39.91 | 1,470,200 | — | — |
| 2015-11-27 | $37.58 | $40.19 | 514,200 | — | — |
| 2015-11-25 | $37.66 | $40.27 | 916,200 | — | — |
| 2015-11-24 | $37.48 | $40.08 | 1,044,000 | — | — |
| 2015-11-23 | $37.55 | $40.15 | 870,600 | — | — |
| 2015-11-20 | $37.50 | $40.10 | 1,300,900 | — | — |
| 2015-11-19 | $37.67 | $40.28 | 1,137,400 | — | — |
| 2015-11-18 | $37.46 | $40.06 | 1,775,200 | — | — |
| 2015-11-17 | $37.00 | $39.57 | 1,600,500 | — | — |
| 2015-11-16 | $36.60 | $39.14 | 1,467,900 | — | — |
| 2015-11-13 | $35.89 | $38.38 | 937,800 | — | — |
| 2015-11-12 | $35.80 | $38.28 | 1,542,200 | — | — |
| 2015-11-11 | $36.97 | $39.53 | 780,300 | — | — |
| 2015-11-10 | $36.93 | $39.49 | 958,800 | — | — |
| 2015-11-09 | $36.45 | $38.98 | 905,600 | — | — |
| 2015-11-06 | $36.92 | $39.48 | 843,400 | — | — |
| 2015-11-05 | $36.79 | $39.34 | 889,400 | — | — |
| 2015-11-04 | $36.65 | $39.19 | 1,008,600 | — | — |
| 2015-11-03 | $36.58 | $39.12 | 1,658,900 | — | — |
| 2015-11-02 | $36.65 | $39.19 | 974,100 | — | — |
| 2015-10-30 | $36.41 | $38.78 | 1,865,100 | — | — |
| 2015-10-29 | $36.34 | $38.71 | 1,769,300 | — | — |
| 2015-10-28 | $36.38 | $38.75 | 1,557,300 | — | — |
| 2015-10-27 | $35.85 | $38.19 | 2,315,800 | — | — |
| 2015-10-26 | $35.91 | $38.25 | 1,340,600 | — | — |
| 2015-10-23 | $36.19 | $38.55 | 1,524,600 | — | — |
| 2015-10-22 | $35.62 | $37.94 | 1,415,100 | — | — |
| 2015-10-21 | $34.72 | $36.98 | 1,396,900 | — | — |
| 2015-10-20 | $34.88 | $37.15 | 1,210,700 | — | — |
| 2015-10-19 | $34.64 | $36.90 | 1,297,500 | — | — |
| 2015-10-16 | $34.74 | $37.00 | 2,124,400 | — | — |
| 2015-10-15 | $34.74 | $37.00 | 1,909,200 | — | — |
| 2015-10-14 | $33.87 | $36.08 | 1,424,500 | — | — |
| 2015-10-13 | $34.33 | $36.57 | 1,806,700 | — | — |
| 2015-10-12 | $34.64 | $36.90 | 1,003,200 | — | — |
| 2015-10-09 | $34.89 | $37.16 | 1,946,200 | — | — |
| 2015-10-08 | $34.99 | $37.27 | 1,770,100 | — | — |
| 2015-10-07 | $34.04 | $36.26 | 1,669,800 | — | — |
| 2015-10-06 | $33.39 | $35.57 | 1,679,200 | — | — |
| 2015-10-05 | $33.56 | $35.75 | 2,376,800 | — | — |
| 2015-10-02 | $33.51 | $35.69 | 1,451,100 | — | — |
| 2015-10-01 | $32.69 | $34.82 | 1,498,600 | — | — |
| 2015-09-30 | $32.85 | $34.99 | 1,708,500 | — | — |
| 2015-09-29 | $31.99 | $34.08 | 1,344,100 | — | — |
| 2015-09-28 | $32.07 | $34.16 | 2,123,200 | — | — |
| 2015-09-25 | $32.47 | $34.59 | 2,088,300 | — | — |
| 2015-09-24 | $32.52 | $34.64 | 2,303,600 | — | — |
| 2015-09-23 | $31.78 | $33.85 | 1,046,900 | — | — |
| 2015-09-22 | $32.40 | $34.51 | 1,333,500 | — | — |
| 2015-09-21 | $32.63 | $34.76 | 1,905,700 | — | — |
| 2015-09-18 | $32.25 | $34.35 | 1,512,700 | — | — |
| 2015-09-17 | $33.08 | $35.24 | 1,461,500 | — | — |
| 2015-09-16 | $33.37 | $35.55 | 1,089,400 | — | — |
| 2015-09-15 | $33.03 | $35.18 | 1,870,300 | — | — |
| 2015-09-14 | $32.22 | $34.32 | 1,258,400 | — | — |
| 2015-09-11 | $32.49 | $34.61 | 1,463,900 | — | — |
| 2015-09-10 | $32.13 | $34.22 | 1,398,900 | — | — |
| 2015-09-09 | $32.11 | $34.20 | 1,337,400 | — | — |
| 2015-09-08 | $32.44 | $34.55 | 1,398,100 | — | — |
| 2015-09-04 | $31.68 | $33.75 | 1,702,200 | — | — |
| 2015-09-03 | $32.35 | $34.46 | 1,931,300 | — | — |
| 2015-09-02 | $31.38 | $33.43 | 1,913,200 | — | — |
| 2015-09-01 | $31.13 | $33.16 | 973,000 | — | — |
| 2015-08-31 | $32.45 | $34.57 | 1,032,800 | — | — |
| 2015-08-28 | $32.70 | $34.68 | 1,874,000 | — | — |
| 2015-08-27 | $32.37 | $34.33 | 1,697,100 | — | — |
| 2015-08-26 | $31.38 | $33.28 | 2,430,400 | — | — |
| 2015-08-25 | $30.46 | $32.31 | 2,221,500 | — | — |
| 2015-08-24 | $30.91 | $32.78 | 2,479,100 | — | — |
| 2015-08-21 | $32.07 | $34.01 | 1,535,200 | — | — |
| 2015-08-20 | $32.66 | $34.64 | 1,047,000 | — | — |
| 2015-08-19 | $33.15 | $35.16 | 692,600 | — | — |
| 2015-08-18 | $33.41 | $35.43 | 995,700 | — | — |
| 2015-08-17 | $33.77 | $35.82 | 1,057,500 | — | — |
| 2015-08-14 | $33.70 | $35.74 | 1,194,900 | — | — |
| 2015-08-13 | $33.49 | $35.52 | 1,368,500 | — | — |
| 2015-08-12 | $33.66 | $35.70 | 975,800 | — | — |
| 2015-08-11 | $33.58 | $35.61 | 1,099,300 | — | — |
| 2015-08-10 | $34.09 | $36.16 | 1,165,600 | — | — |
| 2015-08-07 | $33.50 | $35.53 | 887,700 | — | — |
| 2015-08-06 | $33.68 | $35.72 | 1,507,800 | — | — |
| 2015-08-05 | $33.89 | $35.94 | 1,276,700 | — | — |
| 2015-08-04 | $33.74 | $35.78 | 1,043,200 | — | — |
| 2015-08-03 | $33.85 | $35.90 | 1,104,500 | — | — |
| 2015-07-31 | $34.53 | $36.62 | 1,142,500 | — | — |
| 2015-07-30 | $35.22 | $37.35 | 1,029,300 | — | — |
| 2015-07-29 | $35.23 | $37.36 | 886,300 | — | — |
| 2015-07-28 | $34.78 | $36.89 | 1,400,100 | — | — |
| 2015-07-27 | $34.40 | $36.48 | 1,366,600 | — | — |
| 2015-07-24 | $34.63 | $36.73 | 1,121,900 | — | — |
| 2015-07-23 | $34.67 | $36.77 | 1,125,100 | — | — |
| 2015-07-22 | $34.98 | $37.10 | 968,700 | — | — |
| 2015-07-21 | $35.19 | $37.32 | 951,200 | — | — |
| 2015-07-20 | $35.77 | $37.94 | 556,300 | — | — |
| 2015-07-17 | $35.81 | $37.98 | 514,800 | — | — |
| 2015-07-16 | $36.02 | $38.20 | 562,000 | — | — |
| 2015-07-15 | $35.95 | $38.13 | 611,400 | — | — |
| 2015-07-14 | $36.49 | $38.70 | 1,899,000 | — | — |
| 2015-07-13 | $36.06 | $38.25 | 920,400 | — | — |
| 2015-07-10 | $35.39 | $37.53 | 1,670,300 | — | — |
| 2015-07-09 | $35.54 | $37.69 | 668,600 | — | — |
| 2015-07-08 | $35.57 | $37.73 | 657,400 | — | — |
| 2015-07-07 | $36.38 | $38.58 | 863,100 | — | — |
| 2015-07-06 | $36.25 | $38.45 | 938,100 | — | — |
| 2015-07-02 | $36.73 | $38.96 | 698,300 | — | — |
| 2015-07-01 | $36.81 | $39.04 | 1,183,300 | — | — |
| 2015-06-30 | $37.07 | $39.32 | 2,068,400 | — | — |
| 2015-06-29 | $36.26 | $38.46 | 987,600 | — | — |
| 2015-06-26 | $36.94 | $39.18 | 3,002,800 | — | — |
| 2015-06-25 | $36.96 | $39.20 | 863,100 | — | — |
| 2015-06-24 | $37.25 | $39.51 | 1,060,600 | — | — |
| 2015-06-23 | $37.30 | $39.56 | 1,732,500 | — | — |
| 2015-06-22 | $37.00 | $39.24 | 981,600 | — | — |
| 2015-06-19 | $36.44 | $38.65 | 1,299,100 | — | — |
| 2015-06-18 | $36.90 | $39.14 | 841,100 | — | — |
| 2015-06-17 | $36.38 | $38.58 | 814,500 | — | — |
| 2015-06-16 | $36.45 | $38.66 | 750,000 | — | — |
| 2015-06-15 | $36.12 | $38.31 | 575,600 | — | — |
| 2015-06-12 | $36.54 | $38.75 | 443,700 | — | — |
| 2015-06-11 | $36.91 | $39.15 | 725,500 | — | — |
| 2015-06-10 | $36.52 | $38.73 | 648,300 | — | — |
| 2015-06-09 | $36.10 | $38.29 | 292,700 | — | — |
| 2015-06-08 | $36.14 | $38.33 | 453,100 | — | — |
| 2015-06-05 | $36.38 | $38.58 | 725,200 | — | — |
| 2015-06-04 | $36.42 | $38.63 | 612,400 | — | — |
| 2015-06-03 | $36.96 | $39.20 | 455,100 | — | — |
| 2015-06-02 | $36.69 | $38.91 | 1,009,200 | — | — |
| 2015-06-01 | $36.60 | $38.82 | 762,000 | — | — |
| 2015-05-29 | $36.57 | $38.79 | 1,275,800 | — | — |
| 2015-05-28 | $36.70 | $38.92 | 1,088,700 | — | — |
| 2015-05-27 | $36.50 | $38.71 | 589,600 | — | — |
| 2015-05-26 | $36.34 | $38.54 | 482,000 | — | — |
| 2015-05-22 | $36.99 | $39.08 | 576,400 | — | — |
| 2015-05-21 | $37.14 | $39.24 | 1,343,000 | — | — |
| 2015-05-20 | $36.81 | $38.89 | 533,100 | — | — |
| 2015-05-19 | $36.78 | $38.86 | 630,600 | — | — |
| 2015-05-18 | $37.01 | $39.10 | 618,200 | — | — |
| 2015-05-15 | $36.83 | $38.91 | 918,000 | — | — |
| 2015-05-14 | $37.09 | $39.19 | 834,800 | — | — |
| 2015-05-13 | $36.79 | $38.87 | 942,200 | — | — |
| 2015-05-12 | $36.49 | $38.55 | 821,600 | — | — |
| 2015-05-11 | $36.81 | $38.89 | 976,000 | — | — |
| 2015-05-08 | $36.90 | $38.99 | 1,238,200 | — | — |
| 2015-05-07 | $36.69 | $38.76 | 636,400 | — | — |
| 2015-05-06 | $36.53 | $38.60 | 774,600 | — | — |
| 2015-05-05 | $36.64 | $38.71 | 946,900 | — | — |
| 2015-05-04 | $36.90 | $38.99 | 920,200 | — | — |
| 2015-05-01 | $37.14 | $39.24 | 1,650,300 | — | — |
| 2015-04-30 | $37.02 | $39.11 | 1,920,800 | — | — |
| 2015-04-29 | $36.63 | $38.70 | 1,706,100 | — | — |
| 2015-04-28 | $36.37 | $38.43 | 913,100 | — | — |
| 2015-04-27 | $36.30 | $38.35 | 798,400 | — | — |
| 2015-04-24 | $35.63 | $37.64 | 673,900 | — | — |
| 2015-04-23 | $35.90 | $37.93 | 816,000 | — | — |
| 2015-04-22 | $35.46 | $37.47 | 513,100 | — | — |
| 2015-04-21 | $35.36 | $37.36 | 521,300 | — | — |
| 2015-04-20 | $35.46 | $37.47 | 661,100 | — | — |
| 2015-04-17 | $35.14 | $37.13 | 1,145,300 | — | — |
| 2015-04-16 | $35.83 | $37.86 | 914,000 | — | — |
| 2015-04-15 | $35.49 | $37.50 | 1,276,200 | — | — |
| 2015-04-14 | $35.20 | $37.19 | 780,700 | — | — |
| 2015-04-13 | $35.16 | $37.15 | 663,500 | — | — |
| 2015-04-10 | $35.20 | $37.19 | 1,463,700 | — | — |
| 2015-04-09 | $34.96 | $36.94 | 1,404,300 | — | — |
| 2015-04-08 | $35.25 | $37.24 | 1,642,000 | — | — |
| 2015-04-07 | $36.07 | $38.11 | 916,400 | — | — |
| 2015-04-06 | $36.07 | $38.11 | 779,100 | — | — |
| 2015-04-02 | $35.79 | $37.81 | 873,600 | — | — |
| 2015-04-01 | $35.41 | $37.41 | 1,057,400 | — | — |
| 2015-03-31 | $35.02 | $37.00 | 789,300 | — | — |
| 2015-03-30 | $35.35 | $37.35 | 696,500 | — | — |
| 2015-03-27 | $34.97 | $36.95 | 1,077,300 | — | — |
| 2015-03-26 | $34.67 | $36.63 | 676,200 | — | — |
| 2015-03-25 | $34.74 | $36.70 | 772,200 | — | — |
| 2015-03-24 | $35.07 | $37.05 | 964,700 | — | — |
| 2015-03-23 | $35.10 | $37.08 | 1,406,000 | — | — |
| 2015-03-20 | $35.99 | $38.03 | 1,424,000 | — | — |
| 2015-03-19 | $35.54 | $37.55 | 883,500 | — | — |
| 2015-03-18 | $35.87 | $37.90 | 1,209,100 | — | — |
| 2015-03-17 | $34.67 | $36.63 | 683,500 | — | — |
| 2015-03-16 | $35.03 | $37.01 | 766,900 | — | — |
| 2015-03-13 | $34.61 | $36.57 | 1,423,800 | — | — |
| 2015-03-12 | $35.17 | $37.16 | 815,000 | — | — |
| 2015-03-11 | $34.58 | $36.54 | 959,600 | — | — |
| 2015-03-10 | $34.70 | $36.66 | 1,161,900 | — | — |
| 2015-03-09 | $35.25 | $37.24 | 849,600 | — | — |
| 2015-03-06 | $35.17 | $37.16 | 1,722,100 | — | — |
| 2015-03-05 | $35.58 | $37.59 | 871,800 | — | — |
| 2015-03-04 | $35.69 | $37.71 | 968,600 | — | — |
| 2015-03-03 | $36.10 | $38.14 | 816,500 | — | — |
| 2015-03-02 | $36.17 | $38.22 | 822,400 | — | — |
| 2015-02-27 | $35.70 | $37.72 | 663,200 | — | — |
| 2015-02-26 | $35.77 | $37.79 | 906,600 | — | — |
| 2015-02-25 | $36.04 | $38.08 | 788,200 | — | — |
| 2015-02-24 | $35.96 | $37.99 | 730,700 | — | — |
| 2015-02-23 | $35.81 | $37.84 | 934,700 | — | — |
| 2015-02-20 | $36.03 | $38.07 | 770,600 | — | — |
| 2015-02-19 | $35.66 | $37.68 | 962,900 | — | — |
| 2015-02-18 | $35.83 | $37.86 | 622,700 | — | — |
| 2015-02-17 | $35.88 | $37.91 | 836,000 | — | — |
| 2015-02-13 | $36.06 | $38.10 | 1,057,700 | — | — |
| 2015-02-12 | $35.61 | $37.47 | 848,900 | — | — |
| 2015-02-11 | $35.25 | $37.10 | 729,500 | — | — |
| 2015-02-10 | $35.39 | $37.24 | 1,244,600 | — | — |
| 2015-02-09 | $35.11 | $36.95 | 1,828,700 | — | — |
| 2015-02-06 | $35.19 | $37.03 | 1,986,300 | — | — |
| 2015-02-05 | $34.86 | $36.69 | 2,360,500 | — | — |
| 2015-02-04 | $34.89 | $36.72 | 1,372,200 | — | — |
| 2015-02-03 | $35.39 | $37.24 | 1,196,900 | — | — |
| 2015-02-02 | $34.74 | $36.56 | 1,554,400 | — | — |
| 2015-01-30 | $34.10 | $35.89 | 1,633,000 | — | — |
| 2015-01-29 | $34.16 | $35.95 | 1,959,500 | — | — |
| 2015-01-28 | $34.26 | $36.05 | 802,200 | — | — |
| 2015-01-27 | $34.74 | $36.56 | 661,400 | — | — |
| 2015-01-26 | $35.19 | $37.03 | 691,100 | — | — |
| 2015-01-23 | $35.17 | $37.01 | 596,900 | — | — |
| 2015-01-22 | $35.33 | $37.18 | 871,700 | — | — |
| 2015-01-21 | $35.10 | $36.94 | 918,900 | — | — |
| 2015-01-20 | $34.40 | $36.20 | 971,200 | — | — |
| 2015-01-16 | $34.47 | $36.28 | 905,400 | — | — |
| 2015-01-15 | $34.22 | $36.01 | 974,400 | — | — |
| 2015-01-14 | $34.46 | $36.26 | 640,700 | — | — |
| 2015-01-13 | $34.68 | $36.50 | 1,139,500 | — | — |
| 2015-01-12 | $34.60 | $36.41 | 1,437,500 | — | — |
| 2015-01-09 | $35.37 | $37.22 | 757,000 | — | — |
| 2015-01-08 | $36.05 | $37.94 | 821,800 | — | — |
| 2015-01-07 | $35.78 | $37.65 | 1,038,600 | — | — |
| 2015-01-06 | $35.50 | $37.36 | 1,333,200 | — | — |
| 2015-01-05 | $35.71 | $37.58 | 1,369,900 | — | — |
| 2015-01-02 | $38.08 | $40.07 | 605,900 | — | — |